|
Closing price on 5/29/2017
|
|
| Open |
18.90 |
| High |
19.00 |
| Low |
18.80 |
| Volume |
71,150 |
| Split-adjusted Price |
13.52 |
|
|
BVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2017
|
-0.10 / -0.53%
|
18.90
|
19.00
|
18.80
|
18.90
|
18.92
|
13.52
|
71,150
|
|
|
5/26/2017
|
+0.30 / +1.60%
|
19.00
|
19.10
|
18.60
|
19.00
|
18.91
|
13.59
|
42,432
|
|
|
5/25/2017
|
0.00 / 0.00%
|
18.70
|
19.00
|
18.60
|
18.70
|
18.72
|
13.38
|
63,209
|
|
|
5/24/2017
|
0.00 / 0.00%
|
18.70
|
19.10
|
18.20
|
18.70
|
18.59
|
13.38
|
114,780
|
|
|
5/23/2017
|
+0.30 / +1.63%
|
19.00
|
19.00
|
18.20
|
18.70
|
18.54
|
13.38
|
73,740
|
|
|
5/22/2017
|
+0.30 / +1.66%
|
18.50
|
18.80
|
18.30
|
18.40
|
18.56
|
13.16
|
177,640
|
|
|
5/19/2017
|
+0.60 / +3.43%
|
17.20
|
18.60
|
17.20
|
18.10
|
18.02
|
12.95
|
151,880
|
|
|
5/18/2017
|
-0.30 / -1.69%
|
17.70
|
17.70
|
17.30
|
17.50
|
17.49
|
12.52
|
46,080
|
|
|
5/17/2017
|
0.00 / 0.00%
|
17.20
|
17.90
|
17.20
|
17.80
|
17.54
|
12.73
|
33,721
|
|
|
5/16/2017
|
+0.10 / +0.56%
|
18.00
|
18.00
|
17.50
|
17.80
|
17.83
|
12.73
|
46,750
|
|
|
5/15/2017
|
-0.10 / -0.56%
|
17.40
|
17.90
|
17.20
|
17.70
|
17.50
|
12.66
|
86,538
|
|
|
5/12/2017
|
-0.10 / -0.56%
|
17.70
|
18.00
|
17.40
|
17.80
|
17.68
|
12.73
|
113,450
|
|
|
5/11/2017
|
-0.10 / -0.56%
|
17.50
|
18.10
|
17.50
|
17.90
|
17.76
|
12.80
|
34,920
|
|
|
5/10/2017
|
0.00 / 0.00%
|
18.10
|
18.30
|
17.90
|
18.00
|
18.07
|
12.88
|
50,030
|
|
|
5/9/2017
|
+0.50 / +2.86%
|
17.50
|
18.20
|
17.30
|
18.00
|
17.92
|
12.88
|
240,330
|
|
|
5/8/2017
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.00
|
17.50
|
17.40
|
12.52
|
67,870
|
|
|
5/5/2017
|
-0.20 / -1.13%
|
17.50
|
17.50
|
17.30
|
17.50
|
17.40
|
12.52
|
37,570
|
|
|
5/4/2017
|
+0.70 / +4.12%
|
16.90
|
17.80
|
16.90
|
17.70
|
17.17
|
12.66
|
217,610
|
|
|
5/3/2017
|
+0.40 / +2.41%
|
16.70
|
17.00
|
16.70
|
17.00
|
16.85
|
12.16
|
50,100
|
|
|
4/28/2017
|
-0.10 / -0.60%
|
16.20
|
16.70
|
16.20
|
16.60
|
16.70
|
11.87
|
51,800
|
|
|
4/27/2017
|
+0.40 / +2.45%
|
16.70
|
16.70
|
16.30
|
16.70
|
16.30
|
11.95
|
89,400
|
|
|
4/26/2017
|
-0.10 / -0.61%
|
16.70
|
16.70
|
16.30
|
16.30
|
16.40
|
11.66
|
35,400
|
|
|
4/25/2017
|
-0.30 / -1.80%
|
16.30
|
16.70
|
16.30
|
16.40
|
16.63
|
11.73
|
31,360
|
|
|
4/24/2017
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.50
|
16.70
|
16.62
|
11.95
|
35,840
|
|
|
4/21/2017
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.50
|
16.70
|
16.66
|
11.95
|
39,800
|
|
|
4/20/2017
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.50
|
16.70
|
16.80
|
11.95
|
25,700
|
|
|
4/19/2017
|
+0.20 / +1.20%
|
16.70
|
16.80
|
16.50
|
16.80
|
16.60
|
12.02
|
78,200
|
|
|
4/18/2017
|
+0.10 / +0.61%
|
16.50
|
16.60
|
16.40
|
16.60
|
16.48
|
11.87
|
41,310
|
|
|
4/17/2017
|
-0.30 / -1.79%
|
16.50
|
16.70
|
16.30
|
16.50
|
16.48
|
11.80
|
101,911
|
|
|
4/14/2017
|
-0.10 / -0.59%
|
16.80
|
16.90
|
16.40
|
16.80
|
16.90
|
12.02
|
78,742
|
|
|